Skip to main content
logo
Senti Biosciences Holdings, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
0.4340
-0.1493 (-25.60%)
Jul 16, 2026, 12:52 PM EDT - Market open

SNTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20260.560.570.420.43--25.94%890,352
Jul 15, 20260.920.920.560.580.58-39.71%2,578,846
Jul 14, 20260.991.000.950.970.970.78%59,133
Jul 13, 20261.001.030.960.960.96-6.80%103,268
Jul 10, 20260.991.040.981.031.033.00%96,874
Jul 9, 20261.051.090.991.001.00-3.85%181,285
Jul 8, 20261.011.061.001.041.042.97%94,452
Jul 7, 20261.091.090.991.011.01-6.48%110,015
Jul 6, 20261.061.111.061.081.080.93%151,681
Jul 2, 20261.081.111.061.071.070.94%112,304
Jul 1, 20261.101.101.031.061.06-3.64%74,995
Jun 30, 20261.111.121.081.101.10-0.90%100,844
Jun 29, 20261.091.121.071.111.111.83%132,886
Jun 26, 20261.081.151.061.091.091.87%185,413
Jun 25, 20261.071.101.041.071.07-0.93%294,103
Jun 24, 20260.931.090.931.081.0816.82%579,590
Jun 23, 20260.970.980.920.920.92-5.14%111,648
Jun 22, 20260.951.010.930.970.974.60%265,277
Jun 18, 20260.930.970.920.930.93-2.01%114,918
Jun 17, 20260.950.980.940.950.952.24%111,787
Jun 16, 20260.960.990.930.930.93-3.85%121,974
Jun 15, 20260.971.000.940.970.970.73%240,172
Jun 12, 20260.991.000.960.960.96-2.47%76,628
Jun 11, 20260.971.000.940.980.982.54%108,553
Jun 10, 20260.890.990.890.960.966.01%206,584
Jun 9, 20260.951.000.910.910.91-3.81%178,428
Jun 8, 20260.960.980.940.940.94-2.47%106,851
Jun 5, 20260.971.000.940.970.97-3.46%225,637
Jun 4, 20260.981.010.961.001.002.53%133,570
Jun 3, 20261.011.010.980.980.98-0.86%148,004
Jun 2, 20261.001.050.970.980.980.36%263,550
Jun 1, 20260.941.020.940.980.983.02%278,222
May 29, 20261.001.020.950.950.95-4.84%173,084
May 28, 20261.011.020.991.001.00-0.99%133,264
May 27, 20261.001.030.991.011.011.79%231,071
May 26, 20261.001.020.990.990.990.54%262,007
May 22, 20261.001.010.970.990.990.28%156,155
May 21, 20261.001.010.950.980.980.42%246,917
May 20, 20260.890.980.860.980.9811.31%179,154
May 19, 20260.950.960.860.880.88-6.35%202,726
May 18, 20261.031.040.930.940.94-6.92%284,946
May 15, 20261.061.061.001.011.01-2.88%172,075
May 14, 20260.961.090.961.041.048.00%572,525
May 13, 20260.970.990.960.960.96-0.72%122,734
May 12, 20261.021.030.960.970.97-4.90%157,053
May 11, 20261.011.081.001.021.023.47%263,126
May 8, 20261.011.020.970.990.990.07%58,822
May 7, 20260.981.050.950.990.991.41%157,360
May 6, 20260.951.000.950.970.971.82%108,402
May 5, 20260.950.960.950.950.951.21%61,269